新乳业 sz.002946
16.88
+1.02%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 16.75 | 17.00 | 16.59 | 16.88 | +1.02% | 0.67 | 0.47% |
| 2026-05-22 | 17.21 | 17.25 | 16.60 | 16.71 | -2.85% | 0.81 | 0.56% |
| 2026-05-21 | 17.50 | 17.64 | 17.20 | 17.20 | -1.71% | 0.67 | 0.46% |
| 2026-05-20 | 17.57 | 17.70 | 17.25 | 17.50 | -0.51% | 0.71 | 0.48% |
| 2026-05-19 | 17.50 | 17.96 | 17.50 | 17.59 | 0.00% | 0.92 | 0.61% |
| 2026-05-18 | 17.80 | 17.93 | 17.49 | 17.59 | -1.57% | 0.95 | 0.63% |
| 2026-05-15 | 18.05 | 18.13 | 17.80 | 17.87 | -1.27% | 0.74 | 0.49% |
| 2026-05-14 | 18.21 | 18.26 | 17.90 | 18.10 | -0.66% | 0.87 | 0.56% |
| 2026-05-13 | 18.00 | 18.23 | 17.90 | 18.22 | +0.66% | 1.01 | 0.66% |
| 2026-05-12 | 18.65 | 18.65 | 17.85 | 18.10 | -3.10% | 1.39 | 0.90% |
| 2026-05-11 | 18.81 | 18.81 | 18.38 | 18.68 | -0.64% | 0.92 | 0.58% |
| 2026-05-08 | 19.17 | 19.25 | 18.78 | 18.80 | -1.93% | 0.92 | 0.57% |
| 2026-05-07 | 19.38 | 19.49 | 18.86 | 19.17 | -1.44% | 1.78 | 1.09% |
| 2026-05-06 | 19.89 | 19.90 | 19.01 | 19.45 | -2.31% | 1.97 | 1.20% |
| 2026-04-30 | 19.70 | 20.07 | 19.46 | 19.91 | +1.12% | 1.81 | 1.07% |
| 2026-04-29 | 19.27 | 19.99 | 19.27 | 19.69 | +2.18% | 2.02 | 1.20% |
| 2026-04-28 | 19.61 | 19.88 | 18.91 | 19.27 | +3.66% | 2.59 | 1.57% |
| 2026-04-27 | 18.30 | 18.63 | 18.23 | 18.59 | +1.53% | 0.74 | 0.47% |
| 2026-04-24 | 18.24 | 18.38 | 18.05 | 18.31 | -0.05% | 0.60 | 0.39% |
| 2026-04-23 | 18.10 | 18.49 | 17.85 | 18.32 | +1.44% | 0.87 | 0.56% |